Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.74 | 53.07 | 52.64 | 52.82 | 246,621 | +0.16(+0.30%) |
Mar 30, 2017 | 52.96 | 52.96 | 52.49 | 52.66 | 437,445 | -0.34(-0.64%) |
Mar 29, 2017 | 53.17 | 53.17 | 52.80 | 53.00 | 367,917 | -0.19(-0.35%) |
Mar 28, 2017 | 53.14 | 53.22 | 52.92 | 53.19 | 221,725 | +0.05(+0.09%) |
Mar 27, 2017 | 53.53 | 53.68 | 52.96 | 53.14 | 178,640 | -0.24(-0.45%) |
Mar 24, 2017 | 53.19 | 53.51 | 53.13 | 53.38 | 143,784 | +0.23(+0.44%) |
Mar 23, 2017 | 53.19 | 53.62 | 53.03 | 53.15 | 182,334 | -0.12(-0.23%) |
Mar 22, 2017 | 53.12 | 53.58 | 53.07 | 53.27 | 270,002 | +0.20(+0.37%) |
Mar 21, 2017 | 52.33 | 53.25 | 52.33 | 53.07 | 244,721 | +0.71(+1.36%) |
Mar 20, 2017 | 52.76 | 52.88 | 52.22 | 52.36 | 257,429 | -0.38(-0.71%) |
Mar 17, 2017 | 52.51 | 53.00 | 52.51 | 52.74 | 454,487 | +0.33(+0.63%) |
Mar 16, 2017 | 52.85 | 52.85 | 52.30 | 52.41 | 678,558 | -0.55(-1.04%) |
Mar 15, 2017 | 52.19 | 53.20 | 52.19 | 52.96 | 662,686 | +0.89(+1.70%) |
Mar 14, 2017 | 52.13 | 52.23 | 51.96 | 52.07 | 180,010 | -0.08(-0.15%) |
Mar 13, 2017 | 51.95 | 52.18 | 51.95 | 52.15 | 317,391 | +0.13(+0.26%) |
Mar 10, 2017 | 51.84 | 52.08 | 51.70 | 52.02 | 434,485 | +0.44(+0.85%) |
Mar 09, 2017 | 51.70 | 51.92 | 51.55 | 51.58 | 1,175,529 | -0.11(-0.21%) |
Mar 08, 2017 | 52.11 | 52.36 | 51.62 | 51.69 | 278,276 | -0.80(-1.52%) |
Mar 07, 2017 | 52.48 | 52.64 | 52.46 | 52.49 | 169,326 | -0.02(-0.04%) |
Mar 06, 2017 | 52.53 | 52.63 | 52.36 | 52.51 | 500,948 | -0.16(-0.29%) |
Mar 03, 2017 | 52.84 | 52.84 | 52.23 | 52.67 | 191,929 | -0.14(-0.27%) |
Mar 02, 2017 | 52.29 | 53.11 | 52.26 | 52.81 | 135,967 | +0.38(+0.72%) |
Mar 01, 2017 | 52.32 | 52.80 | 51.98 | 52.43 | 510,231 | -0.42(-0.79%) |
Feb 28, 2017 | 52.36 | 52.98 | 52.36 | 52.85 | 695,513 | +0.43(+0.82%) |
Feb 27, 2017 | 52.57 | 52.60 | 52.34 | 52.42 | 1,125,656 | -0.22(-0.43%) |
Feb 24, 2017 | 52.03 | 52.66 | 52.03 | 52.65 | 258,477 | +0.71(+1.37%) |
Feb 23, 2017 | 51.54 | 52.10 | 51.52 | 51.93 | 129,863 | +0.50(+0.97%) |
Feb 22, 2017 | 51.21 | 51.49 | 51.07 | 51.44 | 214,694 | +0.22(+0.43%) |
Feb 21, 2017 | 50.55 | 51.31 | 50.55 | 51.22 | 145,799 | +0.51(+1.01%) |
Feb 17, 2017 | 50.71 | 50.71 | 50.71 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.20 | 50.70 | 50.19 | 50.69 | 111,086 | +0.48(+0.95%) |
Feb 15, 2017 | 50.06 | 50.22 | 49.85 | 50.21 | 99,556 | -0.14(-0.28%) |
Feb 14, 2017 | 50.63 | 50.63 | 50.11 | 50.35 | 110,520 | -0.36(-0.72%) |
Feb 13, 2017 | 50.52 | 50.73 | 50.36 | 50.72 | 771,905 | +0.22(+0.43%) |
Feb 10, 2017 | 50.08 | 50.53 | 50.08 | 50.50 | 211,928 | +0.34(+0.68%) |
Feb 09, 2017 | 50.45 | 50.59 | 50.04 | 50.16 | 295,623 | -0.38(-0.74%) |
Feb 08, 2017 | 50.18 | 50.57 | 50.11 | 50.53 | 212,058 | +0.45(+0.90%) |
Feb 07, 2017 | 50.00 | 50.15 | 49.93 | 50.08 | 204,933 | +0.08(+0.16%) |
Feb 06, 2017 | 50.22 | 50.29 | 49.96 | 50.00 | 164,610 | -0.13(-0.25%) |
Feb 03, 2017 | 50.17 | 50.29 | 50.00 | 50.13 | 123,864 | +0.15(+0.29%) |
Feb 02, 2017 | 49.57 | 49.98 | 49.37 | 49.98 | 117,471 | +0.49(+1.00%) |
Feb 01, 2017 | 50.11 | 50.11 | 49.35 | 49.49 | 346,522 | -0.88(-1.75%) |
Jan 31, 2017 | 49.53 | 50.37 | 49.53 | 50.37 | 246,612 | +0.82(+1.66%) |
Jan 30, 2017 | 49.53 | 49.69 | 49.30 | 49.54 | 190,665 | -0.04(-0.07%) |
Jan 27, 2017 | 49.68 | 49.82 | 49.50 | 49.58 | 97,166 | -0.03(-0.07%) |
Jan 26, 2017 | 49.53 | 49.84 | 49.41 | 49.61 | 184,439 | +0.04(+0.07%) |
Jan 25, 2017 | 49.44 | 49.62 | 49.35 | 49.58 | 676,307 | -0.01(-0.02%) |
Jan 24, 2017 | 49.53 | 49.72 | 49.46 | 49.59 | 173,350 | +0.02(+0.03%) |
Jan 23, 2017 | 49.86 | 49.94 | 49.51 | 49.57 | 219,308 | -0.21(-0.43%) |
Jan 20, 2017 | 49.80 | 49.92 | 49.51 | 49.78 | 115,311 | +0.06(+0.12%) |
Jan 19, 2017 | 49.99 | 50.13 | 49.61 | 49.73 | 331,085 | -0.45(-0.90%) |
Jan 18, 2017 | 50.14 | 50.36 | 50.09 | 50.18 | 94,579 | -0.07(-0.14%) |
Jan 17, 2017 | 49.80 | 50.37 | 49.80 | 50.24 | 103,377 | +0.56(+1.13%) |
Jan 13, 2017 | 49.69 | 49.69 | 49.69 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.74 | 49.81 | 49.43 | 49.78 | 334,456 | +0.08(+0.16%) |
Jan 11, 2017 | 49.25 | 49.72 | 49.15 | 49.70 | 101,406 | +0.49(+1.00%) |
Jan 10, 2017 | 49.26 | 49.30 | 48.99 | 49.20 | 65,281 | -0.10(-0.21%) |
Jan 09, 2017 | 50.06 | 50.11 | 49.30 | 49.31 | 327,901 | -0.70(-1.40%) |
Jan 06, 2017 | 49.67 | 50.10 | 49.63 | 50.01 | 223,230 | +0.18(+0.35%) |
Jan 05, 2017 | 49.86 | 49.94 | 49.40 | 49.83 | 170,555 | +0.03(+0.07%) |
Jan 04, 2017 | 49.66 | 50.06 | 49.65 | 49.80 | 170,146 | +0.22(+0.44%) |